GAIA - Gaia, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20209.4110.409.4110.2110.21135,634
Feb 19, 20209.379.459.289.409.40171,600
Feb 18, 20209.349.429.239.339.33149,500
Feb 14, 20209.309.339.199.299.2949,200
Feb 13, 20209.259.379.169.329.3267,500
Feb 12, 20209.519.649.279.319.31149,600
Feb 11, 20209.409.599.329.379.3739,800
Feb 10, 20209.489.489.169.359.3538,800
Feb 07, 20209.529.529.309.389.3834,500
Feb 06, 20209.679.999.659.699.6969,800
Feb 05, 20209.159.719.069.679.6740,700
Feb 04, 20209.079.158.879.039.0350,000
Feb 03, 20208.529.018.528.898.8969,100
Jan 31, 20208.618.778.458.468.4651,200
Jan 30, 20208.328.918.328.828.8227,800
Jan 29, 20208.538.608.358.518.5134,100
Jan 28, 20208.488.688.418.548.5421,300
Jan 27, 20208.308.448.158.438.4329,200
Jan 24, 20208.398.648.368.478.4730,200
Jan 23, 20208.258.418.168.368.3640,700
Jan 22, 20208.568.738.198.318.3149,700
Jan 21, 20208.548.648.368.558.5580,400
Jan 17, 20208.898.918.468.518.5133,300
Jan 16, 20208.448.898.268.808.8070,100
Jan 15, 20208.318.448.218.328.3235,600
Jan 14, 20208.148.428.088.318.3138,500
Jan 13, 20208.138.158.058.138.1320,400
Jan 10, 20208.298.298.068.098.0940,000
Jan 09, 20208.198.388.118.298.2951,300
Jan 08, 20208.058.258.028.148.1453,800
Jan 07, 20207.878.117.838.048.0441,100
Jan 06, 20207.878.017.767.847.8449,900
Jan 03, 20207.817.997.767.837.8335,000
Jan 02, 20208.008.047.757.907.9081,500
Dec 31, 20198.248.257.987.997.9969,700
Dec 30, 20198.328.368.208.298.2948,400
Dec 27, 20198.518.518.178.288.2848,600
Dec 26, 20198.558.588.448.518.5151,000
Dec 24, 20198.528.558.478.508.5030,000
Dec 23, 20198.558.558.488.528.5275,800
Dec 20, 20198.528.628.458.548.54133,200
Dec 19, 20198.528.618.438.618.6169,400
Dec 18, 20198.658.658.388.528.52112,800
Dec 17, 20198.608.668.518.638.6368,800
Dec 16, 20198.718.718.528.638.6356,500
Dec 13, 20198.618.668.508.638.6341,700
Dec 12, 20198.778.828.528.648.6466,500
Dec 11, 20198.708.838.538.788.7830,900
Dec 10, 20198.648.838.608.748.7444,300
Dec 09, 20198.438.708.438.688.6828,700
Dec 06, 20198.648.718.418.438.4356,900
Dec 05, 20198.198.558.198.448.4462,600
Dec 04, 20197.998.237.828.158.1546,000
Dec 03, 20198.008.157.607.957.95109,100
Dec 02, 20198.408.418.068.198.1988,900
Nov 29, 20198.308.478.278.378.3749,600
Nov 27, 20198.458.488.248.338.3369,900
Nov 26, 20198.558.618.358.438.4391,800
Nov 25, 20198.738.868.558.608.60118,800
Nov 22, 20198.848.848.568.698.6933,000
Nov 21, 20198.898.988.678.818.8184,900
Nov 20, 20198.939.108.808.878.87154,700
Nov 19, 20199.029.058.768.948.9488,300
Nov 18, 20198.909.038.908.988.9860,900
Nov 15, 20198.999.218.679.039.0371,400
Nov 14, 20199.119.228.888.958.9578,200
Nov 13, 20199.099.368.959.129.12117,800
Nov 12, 20199.039.188.829.059.0566,200
Nov 11, 20198.919.128.869.019.01111,400
Nov 08, 20199.009.068.689.009.0087,300
Nov 07, 20198.739.088.538.978.9786,100
Nov 06, 20199.109.108.508.648.64162,200
Nov 05, 20198.149.757.989.029.02754,500
Nov 04, 20197.167.467.087.347.34128,400
Nov 01, 20196.907.196.777.167.1658,500
Oct 31, 20197.067.086.836.936.9357,300
Oct 30, 20197.107.146.917.057.0539,100
Oct 29, 20197.017.126.697.097.0954,300
Oct 28, 20196.617.056.617.027.0271,600
Oct 25, 20196.396.656.366.626.6238,200
Oct 24, 20196.536.536.156.416.41113,700
Oct 23, 20196.366.586.296.516.5135,500
Oct 22, 20196.406.536.326.436.4340,000
Oct 21, 20196.426.686.366.406.4078,200
Oct 18, 20196.386.416.066.316.3182,000
Oct 17, 20196.016.455.996.436.4380,700
Oct 16, 20195.896.195.855.995.9974,800
Oct 15, 20195.795.965.725.895.8990,500
Oct 14, 20195.785.855.685.775.7749,500
Oct 11, 20195.766.015.755.825.8276,900
Oct 10, 20195.675.695.555.645.6474,100
Oct 09, 20195.835.905.585.635.6373,100
Oct 08, 20195.735.845.505.785.78232,200
Oct 07, 20195.915.935.695.825.82108,300
Oct 04, 20195.966.015.825.905.9085,900
Oct 03, 20196.086.155.865.905.90108,100
Oct 02, 20196.226.305.966.056.05185,200
Oct 01, 20196.616.706.306.336.3381,200
Sep 30, 20196.616.656.376.546.54106,800
Sep 27, 20196.887.136.656.706.70129,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...